Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.88 | 21.03 | 20.76 | 20.89 | 49,446 | -0.05(-0.24%) |
Jul 30, 2008 | 20.74 | 21.05 | 20.65 | 20.94 | 70,847 | +0.27(+1.31%) |
Jul 29, 2008 | 20.67 | 20.70 | 20.47 | 20.67 | 36,012 | +0.13(+0.63%) |
Jul 28, 2008 | 20.44 | 20.73 | 20.44 | 20.54 | 26,413 | -0.05(-0.24%) |
Jul 25, 2008 | 20.48 | 20.72 | 20.05 | 20.59 | 36,169 | -0.04(-0.19%) |
Jul 24, 2008 | 21.24 | 21.24 | 20.04 | 20.63 | 58,414 | -0.14(-0.67%) |
Jul 23, 2008 | 20.98 | 21.12 | 20.68 | 20.77 | 73,974 | -0.32(-1.52%) |
Jul 22, 2008 | 20.85 | 21.31 | 20.85 | 21.09 | 33,137 | +0.05(+0.24%) |
Jul 21, 2008 | 20.61 | 21.07 | 20.61 | 21.04 | 21,026 | +0.26(+1.25%) |
Jul 18, 2008 | 20.58 | 20.94 | 20.57 | 20.78 | 36,494 | +0.10(+0.48%) |
Jul 17, 2008 | 21.79 | 21.79 | 20.47 | 20.68 | 52,058 | -0.24(-1.15%) |
Jul 16, 2008 | 20.01 | 21.06 | 20.01 | 20.92 | 50,917 | +0.17(+0.82%) |
Jul 15, 2008 | 21.06 | 21.47 | 20.62 | 20.75 | 48,166 | -0.66(-3.08%) |
Jul 14, 2008 | 21.75 | 21.75 | 21.29 | 21.41 | 28,805 | -0.31(-1.43%) |
Jul 11, 2008 | 22.85 | 22.85 | 21.61 | 21.72 | 31,550 | -0.32(-1.45%) |
Jul 10, 2008 | 22.92 | 22.92 | 21.85 | 22.04 | 42,504 | -0.01(-0.05%) |
Jul 09, 2008 | 21.74 | 22.10 | 21.74 | 22.05 | 36,275 | +0.19(+0.87%) |
Jul 08, 2008 | 21.49 | 21.86 | 21.49 | 21.86 | 34,124 | +0.26(+1.20%) |
Jul 07, 2008 | 21.81 | 21.98 | 21.43 | 21.60 | 83,947 | -0.46(-2.09%) |
Jul 04, 2008 | 22.43 | 22.43 | 22.00 | 22.06 | 35,392 | +0.00(+0.00%) |
Jul 03, 2008 | 22.43 | 22.43 | 22.00 | 22.06 | 35,392 | -0.32(-1.41%) |
Jul 02, 2008 | 23.22 | 23.23 | 22.37 | 22.38 | 25,974 | +0.03(+0.12%) |
Jul 01, 2008 | 22.55 | 22.55 | 22.22 | 22.35 | 50,514 | -0.14(-0.62%) |
Jun 30, 2008 | 22.95 | 22.95 | 22.06 | 22.49 | 48,868 | +0.38(+1.72%) |
Jun 27, 2008 | 22.13 | 22.30 | 21.90 | 22.11 | 29,804 | -0.14(-0.63%) |
Jun 26, 2008 | 22.75 | 22.75 | 22.18 | 22.25 | 36,554 | -0.49(-2.15%) |
Jun 25, 2008 | 22.98 | 22.98 | 22.69 | 22.74 | 29,024 | +0.16(+0.71%) |
Jun 24, 2008 | 22.62 | 22.78 | 22.55 | 22.58 | 25,776 | -0.09(-0.40%) |
Jun 23, 2008 | 22.68 | 22.84 | 22.54 | 22.67 | 44,510 | +0.03(+0.13%) |
Jun 20, 2008 | 22.98 | 22.98 | 22.57 | 22.64 | 18,752 | -0.45(-1.95%) |
Jun 19, 2008 | 22.79 | 23.28 | 22.44 | 23.09 | 30,109 | +0.13(+0.57%) |
Jun 18, 2008 | 22.29 | 23.05 | 22.27 | 22.96 | 37,123 | -0.11(-0.48%) |
Jun 17, 2008 | 23.15 | 23.51 | 23.04 | 23.07 | 27,478 | +0.03(+0.11%) |
Jun 16, 2008 | 24.17 | 24.17 | 22.78 | 23.04 | 48,966 | -0.26(-1.10%) |
Jun 13, 2008 | 23.79 | 23.79 | 23.16 | 23.30 | 12,287 | +0.28(+1.22%) |
Jun 12, 2008 | 23.15 | 23.24 | 23.02 | 23.02 | 17,260 | -0.07(-0.30%) |
Jun 11, 2008 | 23.35 | 23.46 | 23.07 | 23.09 | 41,955 | -0.43(-1.83%) |
Jun 10, 2008 | 23.42 | 23.54 | 23.26 | 23.52 | 49,557 | -0.07(-0.30%) |
Jun 09, 2008 | 23.49 | 23.61 | 23.41 | 23.59 | 42,656 | +0.27(+1.16%) |
Jun 06, 2008 | 23.80 | 23.81 | 23.31 | 23.32 | 47,566 | -0.49(-2.06%) |
Jun 05, 2008 | 23.48 | 23.81 | 23.38 | 23.81 | 22,403 | +0.43(+1.84%) |
Jun 04, 2008 | 23.15 | 23.50 | 23.15 | 23.38 | 81,730 | -0.05(-0.21%) |
Jun 03, 2008 | 23.99 | 23.99 | 23.28 | 23.43 | 52,207 | -0.07(-0.30%) |
Jun 02, 2008 | 23.54 | 23.60 | 23.29 | 23.50 | 60,149 | -0.09(-0.38%) |
May 30, 2008 | 23.78 | 23.78 | 23.32 | 23.59 | 33,093 | +0.09(+0.36%) |
May 29, 2008 | 23.36 | 23.60 | 23.32 | 23.50 | 37,975 | +0.18(+0.79%) |
May 28, 2008 | 23.31 | 23.41 | 23.22 | 23.32 | 33,659 | +0.07(+0.30%) |
May 27, 2008 | 23.28 | 23.83 | 22.95 | 23.25 | 29,521 | +0.24(+1.04%) |
May 26, 2008 | 23.32 | 23.35 | 22.86 | 23.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.32 | 23.35 | 22.86 | 23.01 | 102,614 | -0.39(-1.67%) |
May 22, 2008 | 23.24 | 23.47 | 23.24 | 23.40 | 74,434 | +0.05(+0.21%) |
May 21, 2008 | 24.28 | 24.28 | 23.30 | 23.35 | 299,383 | -0.35(-1.48%) |
May 20, 2008 | 23.50 | 23.88 | 23.45 | 23.70 | 57,396 | +0.10(+0.42%) |
May 19, 2008 | 23.51 | 23.82 | 23.51 | 23.60 | 37,993 | +0.02(+0.07%) |
May 16, 2008 | 23.81 | 23.81 | 23.47 | 23.58 | 34,943 | +0.04(+0.19%) |
May 15, 2008 | 23.60 | 23.60 | 23.42 | 23.54 | 37,483 | +0.12(+0.51%) |
May 14, 2008 | 23.60 | 23.75 | 23.42 | 23.42 | 21,860 | -0.16(-0.68%) |
May 13, 2008 | 23.45 | 23.62 | 23.29 | 23.58 | 35,508 | +0.09(+0.38%) |
May 12, 2008 | 24.00 | 24.00 | 23.23 | 23.49 | 19,853 | +0.33(+1.42%) |
May 09, 2008 | 22.52 | 23.16 | 22.52 | 23.16 | 13,088 | +0.20(+0.87%) |
May 08, 2008 | 23.04 | 23.07 | 22.75 | 22.96 | 20,818 | -0.01(-0.04%) |
May 07, 2008 | 24.09 | 24.09 | 22.94 | 22.97 | 48,646 | -0.26(-1.12%) |
May 06, 2008 | 23.10 | 23.30 | 22.89 | 23.23 | 44,468 | +0.01(+0.04%) |
May 05, 2008 | 24.10 | 24.10 | 23.03 | 23.22 | 40,633 | -0.01(-0.04%) |
May 02, 2008 | 22.87 | 23.31 | 22.75 | 23.23 | 34,170 | +0.08(+0.35%) |